Skip to main content

CF Industries Holdings (NY: CF )

82.28 -0.33 (-0.40%)
Streaming Delayed Price Updated: 10:52 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 20.04 20.22 19.82 19.84 7,216,671 -0.22(-1.11%)
Dec 30, 2010 19.78 20.37 19.78 20.07 11,675,450 +0.27(+1.35%)
Dec 29, 2010 19.45 20.15 19.24 19.80 13,798,925 +0.42(+2.17%)
Dec 28, 2010 19.69 19.85 19.34 19.38 8,719,800 -0.33(-1.67%)
Dec 27, 2010 19.71 19.87 19.38 19.71 8,437,431 -0.11(-0.56%)
Dec 23, 2010 18.92 19.93 18.80 19.82 17,777,802 +0.90(+4.78%)
Dec 22, 2010 18.95 19.01 18.43 18.92 10,431,936 -0.05(-0.27%)
Dec 21, 2010 18.67 18.99 18.66 18.97 9,015,137 +0.38(+2.05%)
Dec 20, 2010 18.47 18.83 18.41 18.59 11,136,440 +0.24(+1.29%)
Dec 17, 2010 17.88 18.39 17.73 18.35 18,475,060 +0.47(+2.62%)
Dec 16, 2010 17.59 17.95 17.40 17.88 8,803,787 +0.31(+1.77%)
Dec 15, 2010 17.16 17.93 17.09 17.57 10,642,196 +0.32(+1.88%)
Dec 14, 2010 17.60 17.67 17.11 17.25 13,163,820 -0.37(-2.12%)
Dec 13, 2010 18.13 18.31 17.47 17.62 15,526,296 -0.44(-2.45%)
Dec 10, 2010 17.88 18.15 17.61 18.06 8,065,762 +0.19(+1.07%)
Dec 09, 2010 17.93 18.04 17.68 17.87 7,003,639 +0.06(+0.31%)
Dec 08, 2010 18.11 18.11 17.55 17.82 10,761,189 -0.19(-1.05%)
Dec 07, 2010 18.53 18.60 17.95 18.00 10,286,253 -0.39(-2.10%)
Dec 06, 2010 18.57 18.84 18.30 18.39 8,279,672 -0.23(-1.25%)
Dec 03, 2010 18.09 18.77 18.09 18.62 10,420,004 +0.45(+2.49%)
Dec 02, 2010 18.30 18.57 18.03 18.17 12,393,459 -0.04(-0.23%)
Dec 01, 2010 18.12 18.32 17.84 18.21 12,885,653 +0.48(+2.71%)
Nov 30, 2010 17.75 18.02 17.65 17.73 12,794,808 -0.19(-1.06%)
Nov 29, 2010 17.95 18.05 17.30 17.92 13,616,738 -0.11(-0.61%)
Nov 26, 2010 18.35 18.42 17.97 18.03 5,807,826 -0.26(-1.44%)
Nov 24, 2010 17.95 18.30 18.30 18.30 16,144,076 +0.56(+3.15%)
Nov 23, 2010 17.05 17.95 16.77 17.74 19,155,884 +0.41(+2.37%)
Nov 22, 2010 17.41 17.69 17.14 17.33 17,742,980 +0.04(+0.25%)
Nov 19, 2010 17.69 17.76 17.25 17.28 14,716,182 -0.37(-2.11%)
Nov 18, 2010 17.40 17.96 17.33 17.66 20,301,252 +0.53(+3.08%)
Nov 17, 2010 16.87 17.36 16.71 17.13 22,232,494 +0.31(+1.87%)
Nov 16, 2010 17.11 17.11 16.48 16.82 24,369,244 -0.39(-2.27%)
Nov 15, 2010 17.65 17.84 17.14 17.21 18,417,594 -0.36(-2.06%)
Nov 12, 2010 18.51 18.54 17.40 17.57 21,988,714 -1.19(-6.34%)
Nov 11, 2010 18.15 18.79 17.91 18.76 10,755,591 +0.54(+2.97%)
Nov 10, 2010 18.44 18.55 18.02 18.22 12,388,651 -0.15(-0.82%)
Nov 09, 2010 18.62 19.07 18.22 18.37 15,765,648 +0.55(+3.10%)
Nov 08, 2010 17.91 18.36 17.78 17.81 11,135,701 -0.15(-0.86%)
Nov 05, 2010 17.64 18.93 17.58 17.97 44,564,684 +0.19(+1.06%)
Nov 04, 2010 17.78 17.97 17.59 17.78 16,761,913 +0.29(+1.69%)
Nov 03, 2010 17.88 17.90 17.31 17.49 14,034,019 -0.45(-2.51%)
Nov 02, 2010 18.04 18.11 17.85 17.94 9,104,151 +0.13(+0.71%)
Nov 01, 2010 17.99 18.13 17.61 17.81 10,020,226 -0.17(-0.93%)
Oct 29, 2010 17.55 18.36 17.51 17.98 23,583,312 +0.50(+2.85%)
Oct 28, 2010 17.88 17.98 17.45 17.48 10,260,065 -0.32(-1.80%)
Oct 27, 2010 17.62 17.84 17.36 17.80 11,090,020 +0.47(+2.68%)
Oct 25, 2010 17.43 17.90 17.25 17.33 13,128,557 +0.07(+0.43%)
Oct 22, 2010 17.42 17.44 16.99 17.26 10,674,562 -0.10(-0.58%)
Oct 21, 2010 17.45 17.55 17.10 17.36 8,061,783 -0.05(-0.29%)
Oct 20, 2010 16.91 17.60 16.77 17.41 13,347,600 +0.58(+3.45%)
Oct 19, 2010 17.15 17.28 16.69 16.83 18,649,436 -0.60(-3.47%)
Oct 18, 2010 17.58 17.66 17.31 17.44 7,887,943 -0.15(-0.84%)
Oct 15, 2010 17.22 17.60 17.04 17.59 11,441,102 +0.45(+2.61%)
Oct 14, 2010 17.37 17.47 17.02 17.14 15,146,114 -0.23(-1.33%)
Oct 13, 2010 17.10 17.57 17.07 17.37 21,432,496 +0.30(+1.74%)
Oct 12, 2010 16.58 17.18 16.58 17.07 25,113,660 +0.43(+2.57%)
Oct 11, 2010 16.33 16.71 16.14 16.64 27,770,142 +0.52(+3.23%)
Oct 08, 2010 16.12 16.53 15.28 16.12 60,024,300 +1.65(+11.42%)
Oct 07, 2010 14.60 14.67 14.35 14.47 10,256,684 -0.04(-0.28%)
Oct 06, 2010 14.33 14.72 14.33 14.51 12,332,926 +0.13(+0.91%)
Oct 05, 2010 13.94 14.49 13.91 14.38 40,854 +0.58(+4.17%)
Oct 04, 2010 13.94 13.94 13.56 13.81 14,513,057 -0.08(-0.57%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.